6814 古野電気(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,205	1,223	1,191	1,214	46,800	1,214
2020-12-29	1,182	1,228	1,179	1,224	79,600	1,224
2020-12-28	1,179	1,185	1,158	1,172	59,600	1,172
2020-12-25	1,163	1,178	1,154	1,178	24,900	1,178
2020-12-24	1,174	1,178	1,159	1,163	28,300	1,163
2020-12-23	1,182	1,182	1,151	1,163	46,500	1,163
2020-12-22	1,179	1,182	1,156	1,163	61,100	1,163
2020-12-21	1,198	1,210	1,185	1,189	41,300	1,189
2020-12-18	1,201	1,246	1,200	1,200	106,400	1,200
2020-12-17	1,230	1,241	1,197	1,200	83,700	1,200
2020-12-16	1,190	1,228	1,186	1,224	110,100	1,224
2020-12-15	1,182	1,196	1,178	1,194	31,000	1,194
2020-12-14	1,180	1,201	1,178	1,181	49,400	1,181
2020-12-11	1,168	1,180	1,162	1,173	43,900	1,173
2020-12-10	1,166	1,174	1,158	1,161	41,100	1,161
2020-12-09	1,162	1,172	1,155	1,166	28,000	1,166
2020-12-08	1,147	1,160	1,146	1,158	36,300	1,158
2020-12-07	1,180	1,180	1,143	1,147	70,600	1,147
2020-12-04	1,185	1,185	1,152	1,173	71,700	1,173
2020-12-03	1,199	1,207	1,185	1,190	57,200	1,190
2020-12-02	1,203	1,215	1,197	1,206	84,100	1,206
2020-12-01	1,188	1,200	1,182	1,196	91,300	1,196
2020-11-30	1,222	1,222	1,188	1,188	71,200	1,188
2020-11-27	1,212	1,234	1,206	1,221	94,100	1,221
2020-11-26	1,199	1,216	1,187	1,212	67,100	1,212
2020-11-25	1,205	1,231	1,200	1,202	144,700	1,202
2020-11-24	1,169	1,182	1,165	1,175	100,200	1,175
2020-11-20	1,110	1,136	1,104	1,134	49,900	1,134
2020-11-19	1,126	1,132	1,105	1,113	76,500	1,113
2020-11-18	1,154	1,154	1,125	1,130	65,400	1,130
2020-11-17	1,188	1,192	1,155	1,157	77,800	1,157
2020-11-16	1,165	1,190	1,153	1,180	127,300	1,180
2020-11-13	1,187	1,187	1,153	1,164	78,000	1,164
2020-11-12	1,184	1,206	1,163	1,198	121,100	1,198
2020-11-11	1,190	1,200	1,170	1,185	112,500	1,185
2020-11-10	1,211	1,211	1,172	1,191	116,600	1,191
2020-11-09	1,205	1,213	1,185	1,195	93,400	1,195
2020-11-06	1,170	1,208	1,155	1,206	164,900	1,206
2020-11-05	1,154	1,176	1,142	1,152	155,500	1,152
2020-11-04	1,178	1,185	1,131	1,159	102,700	1,159
2020-11-02	1,152	1,164	1,129	1,150	143,700	1,150
2020-10-30	1,214	1,215	1,148	1,159	206,900	1,159
2020-10-29	1,196	1,233	1,181	1,233	130,700	1,233
2020-10-28	1,230	1,233	1,193	1,215	138,700	1,215
2020-10-27	1,227	1,241	1,203	1,237	136,200	1,237
2020-10-26	1,248	1,284	1,228	1,249	279,400	1,249
2020-10-23	1,215	1,230	1,173	1,224	142,100	1,224
2020-10-22	1,250	1,254	1,198	1,206	216,500	1,206
2020-10-21	1,212	1,265	1,211	1,264	234,900	1,264
2020-10-20	1,218	1,218	1,180	1,185	177,800	1,185
2020-10-19	1,200	1,236	1,182	1,220	266,600	1,220
2020-10-16	1,169	1,177	1,141	1,154	288,500	1,154
2020-10-15	1,202	1,215	1,130	1,185	498,800	1,185
2020-10-14	1,188	1,258	1,183	1,192	1,093,800	1,192
2020-10-13	1,104	1,108	1,078	1,098	130,600	1,098
2020-10-12	1,099	1,113	1,089	1,106	94,400	1,106
2020-10-09	1,111	1,112	1,076	1,099	109,200	1,099
2020-10-08	1,105	1,115	1,093	1,102	87,100	1,102
2020-10-07	1,100	1,104	1,082	1,103	102,700	1,103
2020-10-06	1,071	1,109	1,058	1,103	268,900	1,103
2020-10-05	1,130	1,130	1,088	1,098	1,163,400	1,098
2020-10-02	997	1,006	972	980	65,900	980
2020-09-30	1,041	1,041	997	997	53,600	997
2020-09-29	1,049	1,049	1,036	1,042	50,800	1,042
2020-09-28	1,021	1,050	1,016	1,050	125,300	1,050
2020-09-25	994	1,017	994	1,007	57,400	1,007
2020-09-24	1,010	1,010	977	984	55,900	984
2020-09-23	1,000	1,024	993	1,013	65,500	1,013
2020-09-18	1,025	1,041	1,022	1,028	75,800	1,028
2020-09-17	1,011	1,017	1,002	1,016	44,100	1,016
2020-09-16	995	1,020	990	1,011	76,400	1,011
2020-09-15	989	989	969	981	47,000	981
2020-09-14	975	999	975	994	72,100	994
2020-09-11	957	972	951	971	61,100	971
2020-09-10	955	964	947	957	49,700	957
2020-09-09	948	957	945	954	40,400	954
2020-09-08	952	963	944	963	35,600	963
2020-09-07	930	954	930	945	38,300	945
2020-09-04	932	941	926	937	33,200	937
2020-09-03	952	952	933	935	36,000	935
2020-09-02	951	951	937	941	27,200	941
2020-09-01	938	956	935	950	39,000	950
2020-08-31	931	950	931	942	29,800	942
2020-08-28	952	962	921	929	82,800	929
2020-08-27	964	964	945	960	72,800	960
2020-08-26	957	961	946	955	51,100	955
2020-08-25	954	964	953	964	58,000	964
2020-08-24	967	974	946	952	72,400	952
2020-08-21	950	963	946	954	51,400	954
2020-08-20	1,037	1,037	944	946	401,700	946
2020-08-19	947	954	942	947	13,700	947
2020-08-18	972	972	941	947	42,200	947
2020-08-17	985	985	968	972	25,900	972
2020-08-14	1,008	1,008	988	991	21,400	991
2020-08-13	1,000	1,003	989	1,001	52,100	1,001
2020-08-12	987	996	977	992	39,800	992
2020-08-11	970	985	970	981	49,700	981
2020-08-07	957	960	940	960	24,800	960
2020-08-06	963	976	956	957	23,000	957
2020-08-05	956	972	944	963	37,000	963
2020-08-04	994	994	950	962	43,200	962
2020-08-03	945	980	939	979	74,900	979
2020-07-31	973	973	921	923	76,700	923
2020-07-30	991	1,014	977	980	46,500	980
2020-07-29	1,000	1,021	992	995	55,100	995
2020-07-28	1,028	1,034	1,004	1,013	40,500	1,013
2020-07-27	1,002	1,020	992	1,019	44,400	1,019
2020-07-22	1,038	1,045	1,017	1,018	43,500	1,018
2020-07-21	1,019	1,059	1,008	1,037	122,000	1,037
2020-07-20	1,020	1,020	1,000	1,006	26,600	1,006
2020-07-17	1,019	1,029	1,009	1,020	46,400	1,020
2020-07-16	1,029	1,030	998	999	44,600	999
2020-07-15	964	1,047	964	1,036	178,700	1,036
2020-07-14	992	999	974	979	72,100	979
2020-07-13	967	1,010	967	1,007	83,900	1,007
2020-07-10	978	978	937	937	60,300	937
2020-07-09	979	992	968	978	40,600	978
2020-07-08	1,002	1,013	978	978	69,200	978
2020-07-07	1,031	1,033	1,006	1,009	48,500	1,009
2020-07-06	1,000	1,040	998	1,031	133,700	1,031
2020-07-03	944	993	944	993	108,400	993
2020-07-02	957	957	912	916	70,800	916
2020-07-01	973	989	943	947	79,000	947
2020-06-30	970	990	967	973	75,500	973
2020-06-29	957	969	945	946	61,400	946
2020-06-26	968	972	944	971	51,700	971
2020-06-25	937	954	923	953	68,500	953
2020-06-24	982	983	943	947	120,300	947
2020-06-23	988	995	977	982	55,300	982
2020-06-22	998	998	973	987	65,100	987
2020-06-19	988	1,001	975	998	84,000	998
2020-06-18	986	1,005	979	987	79,200	987
2020-06-17	961	985	944	979	58,100	979
2020-06-16	933	951	933	951	53,600	951
2020-06-15	930	945	916	918	76,200	918
2020-06-12	910	933	901	926	107,300	926
2020-06-11	1,039	1,039	966	966	184,400	966
2020-06-10	960	1,048	960	1,043	232,100	1,043
2020-06-09	974	974	953	955	65,000	955
2020-06-08	975	975	959	971	71,900	971
2020-06-05	972	975	952	964	70,100	964
2020-06-04	957	968	947	968	131,900	968
2020-06-03	934	944	913	927	81,900	927
2020-06-02	909	918	901	915	50,600	915
2020-06-01	908	913	887	900	81,700	900
2020-05-29	893	916	889	902	116,200	902
2020-05-28	878	904	878	896	128,100	896
2020-05-27	849	866	834	866	83,600	866
2020-05-26	830	843	830	843	50,500	843
2020-05-25	810	828	810	828	38,100	828
2020-05-22	813	813	791	799	43,800	799
2020-05-21	814	815	805	813	28,000	813
2020-05-20	796	813	793	813	39,900	813
2020-05-19	798	801	780	801	49,900	801
2020-05-18	787	787	763	778	35,300	778
2020-05-15	785	795	770	781	51,500	781
2020-05-14	818	818	782	782	62,700	782
2020-05-13	825	827	810	821	53,800	821
2020-05-12	857	857	834	837	65,000	837
2020-05-11	813	844	813	842	59,100	842
2020-05-08	800	809	794	809	57,300	809
2020-05-07	779	789	776	785	53,800	785
2020-05-01	797	797	773	779	89,900	779
2020-04-30	813	825	806	806	64,600	806
2020-04-28	793	800	784	797	69,300	797
2020-04-27	780	795	767	795	81,300	795
2020-04-24	789	793	772	784	100,600	784
2020-04-23	784	798	774	782	68,600	782
2020-04-22	789	800	772	787	110,900	787
2020-04-21	812	812	785	793	82,300	793
2020-04-20	829	838	811	813	62,400	813
2020-04-17	858	881	838	841	69,500	841
2020-04-16	821	835	806	834	93,800	834
2020-04-15	841	856	826	827	91,200	827
2020-04-14	863	875	850	871	39,800	871
2020-04-13	869	869	849	863	32,700	863
2020-04-10	858	879	834	878	43,100	878
2020-04-09	858	860	837	858	37,200	858
2020-04-08	860	872	834	857	66,900	857
2020-04-07	844	855	817	850	50,000	850
2020-04-06	776	834	776	829	48,200	829
2020-04-03	804	809	777	788	43,400	788
2020-04-02	820	822	779	794	80,800	794
2020-04-01	821	854	813	820	153,500	820
2020-03-31	845	864	834	843	90,900	843
2020-03-30	819	846	792	843	105,400	843
2020-03-27	806	827	792	827	163,300	827
2020-03-26	811	811	766	791	99,600	791
2020-03-25	818	818	781	811	128,600	811
2020-03-24	746	765	733	761	104,400	761
2020-03-23	715	737	691	731	135,800	731
2020-03-19	712	735	703	712	142,500	712
2020-03-18	747	763	715	715	121,500	715
2020-03-17	685	745	672	738	173,000	738
2020-03-16	703	742	695	700	114,200	700
2020-03-13	666	711	663	693	176,400	693
2020-03-12	770	779	737	741	160,300	741
2020-03-11	815	826	785	785	123,300	785
2020-03-10	759	813	734	807	156,400	807
2020-03-09	832	834	781	789	141,900	789
2020-03-06	888	889	857	862	103,900	862
2020-03-05	931	931	899	903	68,100	903
2020-03-04	899	918	887	908	70,300	908
2020-03-03	961	962	910	911	106,800	911
2020-03-02	891	951	891	931	192,100	931
2020-02-28	920	944	911	917	160,100	917
2020-02-27	978	980	942	946	114,700	946
2020-02-26	983	997	971	995	133,700	995
2020-02-25	1,000	1,010	992	997	139,100	997
2020-02-21	1,060	1,073	1,057	1,060	48,700	1,060
2020-02-20	1,060	1,086	1,055	1,059	111,400	1,059
2020-02-19	1,035	1,063	1,035	1,055	65,700	1,055
2020-02-18	1,037	1,040	1,025	1,036	65,000	1,036
2020-02-17	1,055	1,057	1,037	1,042	85,300	1,042
2020-02-14	1,072	1,072	1,056	1,071	77,400	1,071
2020-02-13	1,086	1,089	1,070	1,075	77,800	1,075
2020-02-12	1,090	1,095	1,076	1,086	67,700	1,086
2020-02-10	1,092	1,098	1,077	1,078	73,500	1,078
2020-02-07	1,113	1,127	1,100	1,110	106,900	1,110
2020-02-06	1,103	1,121	1,100	1,115	147,700	1,115
2020-02-05	1,095	1,103	1,080	1,080	103,600	1,080
2020-02-04	1,062	1,076	1,055	1,074	106,600	1,074
2020-02-03	1,059	1,072	1,051	1,064	119,500	1,064
2020-01-31	1,093	1,106	1,083	1,089	108,100	1,089
2020-01-30	1,127	1,136	1,084	1,093	146,800	1,093
2020-01-29	1,130	1,137	1,121	1,127	109,000	1,127
2020-01-28	1,118	1,126	1,106	1,120	116,800	1,120
2020-01-27	1,125	1,153	1,115	1,133	143,300	1,133
2020-01-24	1,156	1,159	1,142	1,148	157,500	1,148
2020-01-23	1,187	1,187	1,162	1,164	170,800	1,164
2020-01-22	1,214	1,215	1,195	1,199	142,000	1,199
2020-01-21	1,228	1,235	1,208	1,229	96,000	1,229
2020-01-20	1,200	1,225	1,195	1,221	104,100	1,221
2020-01-17	1,204	1,233	1,204	1,205	208,100	1,205
2020-01-16	1,179	1,218	1,177	1,203	266,000	1,203
2020-01-15	1,250	1,274	1,174	1,190	517,100	1,190
2020-01-14	1,359	1,365	1,340	1,356	90,500	1,356
2020-01-10	1,380	1,380	1,363	1,365	75,700	1,365
2020-01-09	1,359	1,388	1,359	1,380	76,000	1,380
2020-01-08	1,342	1,354	1,317	1,345	101,700	1,345
2020-01-07	1,349	1,376	1,347	1,367	84,100	1,367
2020-01-06	1,323	1,348	1,321	1,343	82,300	1,343

分割・併合履歴： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30